Skip to main content
DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
126.76
+1.34 (1.07%)
Nov 21, 2024, 4:00 PM EST

DBS Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024125.50125.74124.89125.42125.42-1.79%26,557
Nov 19, 2024124.00127.70124.00127.70127.700.46%31,662
Nov 18, 2024126.45128.49126.45127.12127.12-1.43%26,011
Nov 15, 2024128.75129.08128.52128.97127.330.02%59,222
Nov 14, 2024129.50129.99125.00128.95127.311.71%31,636
Nov 13, 2024123.85127.93123.85126.78125.17-0.39%42,225
Nov 12, 2024128.56130.00126.72127.28125.66-1.12%57,912
Nov 11, 2024128.06129.08128.06128.72127.080.90%33,633
Nov 8, 2024127.99127.99127.14127.57125.950.85%26,756
Nov 7, 2024124.50129.28124.50126.50124.898.50%23,756
Nov 6, 2024116.45116.88116.28116.59115.11-1.84%32,930
Nov 5, 2024119.23119.42118.77118.77117.260.10%20,979
Nov 4, 2024118.99119.39118.43118.65117.141.34%23,744
Nov 1, 2024117.92117.92117.08117.08115.590.30%18,567
Oct 31, 2024116.76117.00116.55116.73115.24-0.38%18,445
Oct 30, 2024117.78120.00116.92117.17115.68-0.85%27,504
Oct 29, 2024117.91118.29117.91118.18116.68-0.33%22,152
Oct 28, 2024118.53118.67118.03118.57117.070.14%24,157
Oct 25, 2024118.01120.00116.00118.41116.91-0.10%24,773
Oct 24, 2024116.00121.49116.00118.53117.02-0.15%35,824
Oct 23, 2024120.80120.80118.25118.70117.19-0.07%20,255
Oct 22, 2024119.46119.55118.51118.78117.27-0.10%19,820
Oct 21, 2024116.00120.50116.00118.90117.39-1.61%38,211
Oct 18, 2024120.18121.31120.17120.84119.300.55%60,429
Oct 17, 2024120.24120.42120.05120.18118.650.62%15,521
Oct 16, 2024118.01119.62118.00119.44117.92-0.41%17,106
Oct 15, 2024119.97120.20119.79119.93118.41-15,666
Oct 14, 2024119.21120.03119.21119.93118.410.86%15,203
Oct 11, 2024118.50119.22118.50118.91117.400.34%20,013
Oct 10, 2024118.27118.51117.79118.51117.00-0.09%23,315
Oct 9, 2024118.34118.80118.34118.62117.110.62%24,248
Oct 8, 2024118.88118.88117.61117.89116.390.16%28,480
Oct 7, 2024117.10117.88117.10117.70116.200.60%25,093
Oct 4, 2024116.50117.00116.50117.00115.510.36%12,890
Oct 3, 2024116.65116.77116.39116.58115.10-0.47%12,678
Oct 2, 2024119.89119.89116.91117.14115.65-0.05%26,514
Oct 1, 2024119.90119.90117.01117.19115.70-0.66%25,898
Sep 30, 2024118.00118.67117.55117.97116.470.40%78,560
Sep 27, 2024115.89120.00115.89117.50116.01-1.94%16,725
Sep 26, 2024121.75121.75119.29119.82118.300.68%24,305
Sep 25, 2024118.43125.00115.61119.01117.50-2.07%24,979
Sep 24, 2024114.83126.99114.83121.53119.99-0.95%24,662
Sep 23, 2024120.77123.02120.56122.70121.141.51%19,458
Sep 20, 2024119.95123.40119.95120.87119.331.00%20,492
Sep 19, 2024120.81121.59119.26119.67118.151.39%35,251
Sep 18, 2024117.58118.96117.51118.03116.530.67%29,153
Sep 17, 2024117.06117.57117.01117.24115.75-0.44%40,453
Sep 16, 2024113.55117.83113.55117.76116.260.77%75,065
Sep 13, 2024116.76117.40116.74116.86115.380.09%39,575
Sep 12, 2024117.00117.05114.21116.76115.281.94%46,341
Sep 11, 2024114.43116.23113.75114.54113.080.69%40,065
Sep 10, 2024113.08113.93113.08113.76112.31-0.23%29,925
Sep 9, 2024115.27116.81113.87114.02112.572.01%23,081
Sep 6, 2024114.20114.20111.49111.77110.35-0.45%27,740
Sep 5, 2024111.70112.97111.70112.27110.840.06%28,028
Sep 4, 2024113.07113.07112.20112.20110.77-0.58%21,270
Sep 3, 2024116.63116.96112.85112.85111.421.54%26,648
Aug 30, 2024107.76111.52107.76111.14109.731.24%31,053
Aug 29, 2024109.70109.99109.63109.78108.390.49%29,844
Aug 28, 2024110.19110.19109.10109.24107.85-0.71%16,951
Aug 27, 2024111.71113.66109.77110.02108.620.12%28,439
Aug 26, 2024110.50110.74109.33109.89108.49-0.41%26,489
Aug 23, 2024110.48110.68109.39110.34108.942.13%19,852
Aug 22, 2024106.86112.59106.86108.04106.67-1.75%22,280
Aug 21, 2024108.44110.00108.44109.96108.560.51%29,857
Aug 20, 2024109.94109.95107.95109.40108.010.28%24,345
Aug 19, 2024111.69111.69108.02109.09107.70-0.16%27,143
Aug 16, 2024109.00110.02109.00109.27106.301.75%24,486
Aug 15, 2024107.60107.80106.84107.39104.472.55%37,807
Aug 14, 2024104.53106.85104.53104.72101.870.79%26,776
Aug 13, 2024101.41104.22101.41103.90101.071.27%23,994
Aug 12, 2024102.00103.30102.00102.6099.810.20%23,773
Aug 9, 2024102.68102.68102.16102.4099.61-0.01%27,933
Aug 8, 2024102.38103.03101.78102.4199.622.29%30,507
Aug 7, 2024103.39103.39100.12100.1297.400.96%52,297
Aug 6, 202499.4999.9798.5299.1796.47-0.84%38,435
Aug 5, 202498.05101.1595.73100.0197.29-5.14%44,601
Aug 2, 2024106.00106.61105.00105.43102.56-0.60%28,278
Aug 1, 2024104.36107.85104.36106.07103.18-2.85%32,620
Jul 31, 2024113.17113.17109.08109.18106.210.54%17,432
Jul 30, 2024107.82110.28107.82108.59105.640.09%56,598
Jul 29, 2024109.59109.59107.80108.49105.540.60%184,389
Jul 26, 2024108.01108.14107.77107.84104.90-0.69%77,519
Jul 25, 2024106.68108.95106.68108.59105.64-0.32%75,150
Jul 24, 2024106.66109.52106.66108.94105.98-0.17%61,300
Jul 23, 2024109.72111.29108.65109.13106.161.05%65,202
Jul 22, 2024108.20111.26107.76108.00105.06-1.36%45,906
Jul 19, 2024108.39111.40108.39109.49106.510.16%21,126
Jul 18, 2024110.57110.57108.91109.32106.35-1.87%21,966
Jul 17, 2024110.92114.00110.92111.40108.37-0.27%53,020
Jul 16, 2024110.23111.85110.23111.70108.66-0.76%25,773
Jul 15, 2024113.16113.62112.00112.56109.50-0.39%51,172
Jul 12, 2024109.70113.16109.70113.00109.93-0.62%22,817
Jul 11, 2024111.60114.48111.60113.71110.620.61%134,842
Jul 10, 2024109.58114.00109.40113.02109.941.36%291,180
Jul 9, 2024113.79113.79109.09111.50108.471.27%683,015
Jul 8, 2024110.42110.45109.93110.10107.10-0.27%290,046
Jul 5, 2024112.77112.77110.22110.40107.40-1.69%32,222
Jul 3, 2024108.54112.30108.54112.30109.242.14%24,570
Jul 2, 2024109.61111.48109.00109.95106.963.82%52,236